DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	37.65	37.65	37.60	37.62	37.62	0.28%	36,851
Oct 15, 2026	37.59	37.64	37.44	37.52	37.52	0.24%	28,231
Oct 14, 2026	37.27	37.43	37.22	37.43	37.43	0.43%	25,965
Oct 13, 2026	37.35	37.37	37.17	37.27	37.27	-0.14%	17,628
Oct 12, 2026	37.16	37.32	37.16	37.32	37.32	0.43%	18,462
Oct 9, 2026	37.15	37.16	37.07	37.16	37.16	0.05%	15,204
Oct 8, 2026	37.00	37.18	36.98	37.14	37.14	0.57%	45,649
Oct 7, 2026	36.93	37.01	36.90	36.93	36.93	-0.35%	19,619
Oct 6, 2026	36.80	37.08	36.80	37.06	37.06	0.84%	36,929
Oct 5, 2026	36.61	36.78	36.61	36.75	36.75	0.28%	17,593
Oct 2, 2026	36.62	36.68	36.60	36.65	36.65	0.71%	15,544
Oct 1, 2026	36.30	36.44	36.29	36.39	36.39	-0.33%	39,497
Sep 30, 2026	36.72	36.79	36.51	36.51	36.51	-0.56%	20,662
Sep 29, 2026	36.69	36.72	36.64	36.72	36.72	-0.40%	21,603
Sep 28, 2026	36.89	36.92	36.81	36.91	36.86	-0.38%	15,426
Sep 25, 2026	36.83	37.10	36.83	37.05	37.00	0.37%	12,550
Sep 24, 2026	37.14	37.16	36.88	36.91	36.87	-0.48%	30,262
Sep 23, 2026	37.26	37.26	37.09	37.09	37.04	-0.41%	23,710
Sep 22, 2026	37.25	37.32	37.22	37.24	37.20	-0.46%	40,249
Sep 21, 2026	37.44	37.46	37.35	37.41	37.37	-0.21%	14,925
Sep 18, 2026	37.43	37.52	37.43	37.49	37.45	-0.50%	11,995
Sep 17, 2026	37.59	37.74	37.58	37.68	37.63	0.09%	49,960
Sep 16, 2026	38.04	38.04	37.55	37.65	37.60	-0.97%	11,949
Sep 15, 2026	38.00	38.09	38.00	38.02	37.97	-0.42%	18,336
Sep 14, 2026	38.26	38.26	38.14	38.18	38.13	0.51%	14,895
Sep 11, 2026	38.09	38.09	37.98	37.98	37.93	0.29%	22,072
Sep 10, 2026	38.00	38.00	37.85	37.87	37.82	-0.14%	11,086
Sep 9, 2026	37.84	37.96	37.80	37.93	37.88	-0.44%	12,557
Sep 8, 2026	38.09	38.19	38.06	38.09	38.05	-0.24%	18,368
Sep 4, 2026	38.28	38.30	38.17	38.19	38.14	-0.74%	21,247
Sep 3, 2026	38.35	38.58	38.33	38.47	38.42	0.50%	11,498
Sep 2, 2026	38.29	38.39	38.28	38.28	38.23	-	22,382
Sep 1, 2026	38.40	38.44	38.22	38.28	38.23	-0.11%	18,298
Aug 31, 2026	38.34	38.38	38.26	38.32	38.27	-0.42%	69,953
Aug 28, 2026	38.49	38.52	38.41	38.48	38.43	0.21%	24,543
Aug 27, 2026	38.47	38.61	38.42	38.52	38.35	-0.76%	9,020
Aug 26, 2026	38.94	38.94	38.81	38.81	38.65	0.11%	25,380
Aug 25, 2026	38.63	38.84	38.62	38.77	38.60	0.11%	19,255
Aug 24, 2026	38.64	38.73	38.63	38.73	38.56	0.56%	13,903
Aug 21, 2026	38.66	38.66	38.44	38.51	38.35	-	17,795
Aug 20, 2026	38.73	38.79	38.51	38.51	38.35	-0.47%	21,552
Aug 19, 2026	38.86	38.95	38.68	38.69	38.53	0.18%	22,382
Aug 18, 2026	38.63	38.69	38.58	38.62	38.46	0.76%	35,405
Aug 17, 2026	38.32	38.50	38.31	38.33	38.17	-0.52%	17,079
Aug 14, 2026	38.57	38.58	38.50	38.53	38.37	0.18%	10,344
Aug 13, 2026	38.47	38.47	38.39	38.46	38.30	0.53%	28,858
Aug 12, 2026	38.32	38.32	38.22	38.26	38.09	-0.04%	13,610
Aug 11, 2026	38.19	38.34	38.19	38.27	38.11	0.02%	132,173
Aug 10, 2026	38.24	38.37	38.19	38.26	38.10	-0.13%	8,354
Aug 7, 2026	38.26	38.41	38.26	38.31	38.15	0.26%	21,550